Advanced Drainage Systems Inc (WMS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	115.171	0,38%	163,40	163,255	165,325	164,53
26/02/2024	128.560	0,29%	163,40	161,95	164,345	163,90
23/02/2024	118.036	-0,09%	157,27	161,85	165,14	163,43
22/02/2024	168.249	2,78%	157,27	160,66	163,64	163,57
21/02/2024	188.891	-0,96%	158,27	156,15	159,87	159,14
20/02/2024	280.935	-1,43%	158,27	157,49	161,18	160,68
19/02/2024	213.107	-0,58%	163,97	161,3901	165,86	163,01
16/02/2024	213.107	-0,58%	163,97	161,3901	165,86	163,01
15/02/2024	220.916	0,86%	163,97	160,76	164,63	163,96
14/02/2024	264.544	2,95%	159,37	157,28	162,64	162,57
13/02/2024	345.325	-3,40%	156,82	155,85	161,095	157,91
12/02/2024	381.405	0,88%	162,525	159,43	164,40	163,46
09/02/2024	566.209	2,58%	158,94	158,5601	163,45	162,04
08/02/2024	756.930	14,35%	150,00	148,35	159,32	157,89
07/02/2024	468.652	2,87%	136,07	135,18	139,34	138,08
06/02/2024	160.670	1,50%	133,35	132,485	134,46	134,23
05/02/2024	199.507	-2,07%	134,00	129,88	134,16	132,25
02/02/2024	228.644	1,59%	130,87	130,57	135,20	135,05
01/02/2024	159.718	1,93%	132,20	130,33	134,00	132,94
31/01/2024	143.648	-1,73%	132,50	130,29	133,86	130,42
30/01/2024	196.945	-0,38%	132,50	131,52	133,58	132,71
29/01/2024	128.861	1,63%	130,45	129,35	133,22	133,22
26/01/2024	90.841	-0,49%	132,75	130,81	133,525	131,08
25/01/2024	102.535	2,51%	130,82	129,57	131,69	131,73
24/01/2024	132.208	-1,71%	131,23	128,21	132,16	128,51
23/01/2024	181.080	-3,26%	135,475	130,375	137,2099	130,74
22/01/2024	163.305	0,75%	135,29	134,03	137,2099	135,14
19/01/2024	121.937	1,06%	132,74	132,8259	134,66	134,14
18/01/2024	163.521	1,16%	132,74	130,62	133,40	132,73
17/01/2024	244.577	0,71%	129,62	129,47	131,95	131,21
16/01/2024	221.447	1,64%	127,08	126,865	130,34	130,29
15/01/2024	113.977	-0,38%	129,74	127,74	129,55	128,19
12/01/2024	113.977	-0,38%	129,74	127,74	129,55	128,19
11/01/2024	120.677	-0,63%	129,90	127,01	129,25	128,68
10/01/2024	200.022	-0,32%	129,90	127,29	130,21	129,49
09/01/2024	181.645	-0,84%	130,92	128,9075	131,195	129,91
08/01/2024	221.276	1,91%	129,92	128,50	131,32	131,01
05/01/2024	209.720	-0,19%	127,34	127,34	130,52	128,55
04/01/2024	318.755	-3,51%	133,24	128,68	133,435	128,79
03/01/2024	271.956	-3,20%	136,70	132,07	135,66	133,47
02/01/2024	133.711	-1,96%	141,60	136,99	139,65	137,88
29/12/2023	118.035	-1,34%	141,60	140,645	142,92	140,64
28/12/2023	118.158	-0,87%	144,10	142,29	143,7805	142,55
27/12/2023	159.860	0,24%	144,10	143,48	145,68	143,80
26/12/2023	135.772	1,29%	142,66	141,87	144,20	143,45
22/12/2023	139.287	0,75%	140,97	139,37	142,35	141,63
21/12/2023	196.948	3,20%	137,95	137,52	140,58	140,58
20/12/2023	222.451	-2,12%	138,45	135,99	140,79	136,22
19/12/2023	304.471	2,28%	140,73	136,70	140,46	139,17
18/12/2023	396.555	-3,22%	140,73	135,33	141,28	136,07
15/12/2023	384.843	1,91%	137,72	137,01	142,13	140,59
14/12/2023	744.910	7,14%	127,94	131,28	140,81	137,95
13/12/2023	191.419	1,34%	127,94	123,94	129,005	128,76
12/12/2023	297.521	0,27%	126,385	125,46	128,18	127,06
11/12/2023	142.408	0,39%	126,385	125,5001	127,12	126,72
08/12/2023	130.658	0,74%	125,72	124,87	126,74	126,23
07/12/2023	142.509	1,38%	123,07	122,61	125,30	125,30
06/12/2023	204.235	-0,50%	126,02	123,53	126,96	123,60
05/12/2023	187.960	-1,24%	125,07	123,921	125,505	124,22
04/12/2023	184.037	0,25%	124,80	123,64	126,06	125,78
01/12/2023	235.141	3,60%	121,34	120,33	125,486	125,47
30/11/2023	164.121	-0,79%	121,34	119,26	122,345	121,11
29/11/2023	256.493	2,18%	121,80	121,19	123,62	122,21
28/11/2023	165.103	-1,54%	118,98	119,25	122,03	119,60
27/11/2023	277.114	1,59%	119,33	118,01	121,865	121,47
24/11/2023	49.841	0,08%	119,33	118,78	119,83	119,57
23/11/2023	140.235	1,32%	117,33	118,64	120,455	119,48
22/11/2023	138.842	1,32%	117,33	118,64	120,455	119,48
21/11/2023	221.845	-0,10%	118,96	116,98	118,665	117,92
20/11/2023	185.415	-1,26%	118,96	117,755	119,66	118,04
17/11/2023	130.184	0,67%	119,71	119,435	120,35	119,55
16/11/2023	163.260	-0,60%	119,28	118,5688	121,01	118,76
15/11/2023	321.954	-0,48%	120,76	119,355	121,985	119,48
14/11/2023	274.382	5,79%	117,76	117,3869	120,79	120,05
13/11/2023	165.461	0,27%	112,93	112,11	114,10	113,48
10/11/2023	196.859	1,92%	111,52	110,61	113,78	113,18
09/11/2023	128.301	0,33%	111,66	110,38	112,2766	111,05
08/11/2023	153.590	-1,13%	111,66	110,31	111,875	110,69
07/11/2023	196.705	0,13%	111,83	110,39	112,11	111,95
06/11/2023	222.200	-0,75%	109,19	110,935	114,14	111,81
03/11/2023	353.033	5,12%	109,19	108,715	115,00	112,66
02/11/2023	485.204	-0,94%	106,355	104,16	108,695	107,17
01/11/2023	594.540	1,27%	106,355	105,81	108,695	108,19
31/10/2023	216.024	-0,13%	107,99	106,47	108,61	106,83
30/10/2023	231.425	1,52%	104,20	105,365	107,51	106,97
27/10/2023	231.067	1,23%	104,20	102,39	106,345	105,46
26/10/2023	533.296	-0,75%	105,65	103,10	107,19	104,18
25/10/2023	320.575	-2,98%	106,94	104,96	107,19	104,97
24/10/2023	170.474	-0,19%	110,35	107,76	110,19	108,19
23/10/2023	222.166	-0,83%	109,15	108,12	110,59	108,40
20/10/2023	238.822	-0,82%	110,50	109,10	112,16	109,31
19/10/2023	392.532	-2,87%	116,66	109,652	113,86	110,21
18/10/2023	248.401	-3,97%	116,66	113,2001	120,30	113,47
17/10/2023	197.176	0,22%	118,17	117,45	120,30	118,16
16/10/2023	168.738	1,65%	117,90	116,22	118,8226	117,90
13/10/2023	141.935	-2,66%	122,95	115,27	119,57	115,99
12/10/2023	190.493	-3,32%	120,17	117,69	122,95	119,16
11/10/2023	252.361	3,55%	118,60	118,59	123,42	123,25
10/10/2023	179.813	1,02%	118,60	115,47	120,2472	119,03
09/10/2023	279.710	0,93%	116,24	115,47	118,01	117,83